Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 182.20
+1.70 (0.94%)
Oct 22, 2026, 5:35 PM CEST
Sopra Steria Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 181.00 | 183.80 | 179.00 | 182.20 | 182.20 | 0.94% | 49,387 |
| Oct 21, 2026 | 175.60 | 181.10 | 174.10 | 180.50 | 180.50 | 2.56% | 29,631 |
| Oct 20, 2026 | 176.30 | 178.20 | 174.50 | 176.00 | 176.00 | 0.28% | 37,997 |
| Oct 19, 2026 | 175.80 | 177.00 | 174.00 | 175.50 | 175.50 | -0.40% | 32,893 |
| Oct 16, 2026 | 179.30 | 182.20 | 175.00 | 176.20 | 176.20 | -1.29% | 27,156 |
| Oct 15, 2026 | 174.90 | 180.10 | 173.30 | 178.50 | 178.50 | 2.88% | 32,167 |
| Oct 14, 2026 | 173.40 | 175.00 | 170.10 | 173.50 | 173.50 | -0.17% | 66,638 |
| Oct 13, 2026 | 169.40 | 174.90 | 168.80 | 173.80 | 173.80 | 2.54% | 28,199 |
| Oct 12, 2026 | 169.00 | 171.00 | 168.30 | 169.50 | 169.50 | 0.06% | 21,189 |
| Oct 9, 2026 | 167.10 | 172.00 | 167.10 | 169.40 | 169.40 | 1.93% | 26,976 |
| Oct 8, 2026 | 167.00 | 168.80 | 164.60 | 166.20 | 166.20 | -0.18% | 43,088 |
| Oct 7, 2026 | 165.80 | 168.60 | 165.30 | 166.50 | 166.50 | - | 41,048 |
| Oct 6, 2026 | 164.90 | 169.00 | 164.90 | 166.50 | 166.50 | 1.15% | 35,049 |
| Oct 5, 2026 | 163.60 | 165.00 | 161.20 | 164.60 | 164.60 | 0.80% | 29,642 |
| Oct 2, 2026 | 165.40 | 167.80 | 163.30 | 163.30 | 163.30 | -1.51% | 40,573 |
| Oct 1, 2026 | 162.00 | 171.60 | 157.70 | 165.80 | 165.80 | 1.91% | 69,064 |
| Sep 30, 2026 | 161.20 | 164.10 | 158.70 | 162.70 | 162.70 | 0.81% | 41,065 |
| Sep 29, 2026 | 162.60 | 164.90 | 161.40 | 161.40 | 161.40 | -0.43% | 35,871 |
| Sep 28, 2026 | 164.60 | 166.00 | 160.50 | 162.10 | 162.10 | -1.94% | 43,829 |
| Sep 25, 2026 | 162.00 | 165.50 | 159.90 | 165.30 | 165.30 | 2.99% | 41,178 |
| Sep 24, 2026 | 162.40 | 164.30 | 160.10 | 160.50 | 160.50 | -1.77% | 32,514 |
| Sep 23, 2026 | 162.80 | 164.60 | 161.80 | 163.40 | 163.40 | 1.18% | 36,493 |
| Sep 22, 2026 | 159.90 | 164.30 | 159.40 | 161.50 | 161.50 | 1.13% | 44,344 |
| Sep 21, 2026 | 157.80 | 162.60 | 157.50 | 159.70 | 159.70 | 1.01% | 34,174 |
| Sep 18, 2026 | 160.20 | 161.30 | 157.00 | 158.10 | 158.10 | -1.92% | 64,579 |
| Sep 17, 2026 | 164.00 | 164.60 | 160.40 | 161.20 | 161.20 | -1.29% | 52,843 |
| Sep 16, 2026 | 164.30 | 164.80 | 161.45 | 163.30 | 163.30 | -1.39% | 25,844 |
| Sep 15, 2026 | 165.00 | 165.90 | 161.70 | 165.60 | 165.60 | -0.30% | 52,855 |
| Sep 14, 2026 | 160.90 | 168.90 | 160.90 | 166.10 | 166.10 | 4.20% | 43,514 |
| Sep 11, 2026 | 157.40 | 160.20 | 156.10 | 159.40 | 159.40 | 1.27% | 41,734 |
| Sep 10, 2026 | 156.10 | 159.30 | 155.20 | 157.40 | 157.40 | 0.83% | 37,283 |
| Sep 9, 2026 | 160.50 | 161.70 | 154.90 | 156.10 | 156.10 | -3.16% | 58,211 |
| Sep 8, 2026 | 164.70 | 165.50 | 160.20 | 161.20 | 161.20 | -2.07% | 77,818 |
| Sep 7, 2026 | 170.90 | 170.90 | 164.00 | 164.60 | 164.60 | -4.19% | 47,604 |
| Sep 4, 2026 | 176.00 | 176.00 | 170.60 | 171.80 | 171.80 | -2.44% | 34,535 |
| Sep 3, 2026 | 171.70 | 176.70 | 171.70 | 176.10 | 176.10 | 3.10% | 31,911 |
| Sep 2, 2026 | 173.60 | 173.80 | 170.50 | 170.80 | 170.80 | -2.51% | 35,123 |
| Sep 1, 2026 | 177.70 | 180.00 | 174.70 | 175.20 | 175.20 | -1.96% | 57,300 |
| Aug 31, 2026 | 177.80 | 180.30 | 177.50 | 178.70 | 178.70 | 0.17% | 64,094 |
| Aug 28, 2026 | 182.00 | 182.60 | 178.40 | 178.40 | 178.40 | -1.33% | 43,804 |
| Aug 27, 2026 | 178.40 | 180.80 | 176.70 | 180.80 | 180.80 | 2.38% | 45,636 |
| Aug 26, 2026 | 178.30 | 178.90 | 175.50 | 176.60 | 176.60 | -1.29% | 58,709 |
| Aug 25, 2026 | 181.20 | 181.50 | 178.20 | 178.90 | 178.90 | -1.43% | 78,858 |
| Aug 24, 2026 | 182.40 | 183.70 | 181.20 | 181.50 | 181.50 | -1.31% | 34,124 |
| Aug 21, 2026 | 183.30 | 184.70 | 181.50 | 183.90 | 183.90 | -0.16% | 27,748 |
| Aug 20, 2026 | 185.50 | 186.10 | 182.60 | 184.20 | 184.20 | -0.86% | 25,614 |
| Aug 19, 2026 | 182.60 | 186.90 | 181.60 | 185.80 | 185.80 | 1.64% | 20,334 |
| Aug 18, 2026 | 182.20 | 184.80 | 182.00 | 182.80 | 182.80 | 0.49% | 37,140 |
| Aug 17, 2026 | 184.00 | 184.80 | 181.90 | 181.90 | 181.90 | -1.62% | 26,335 |
| Aug 14, 2026 | 184.00 | 188.90 | 184.00 | 184.90 | 184.90 | 1.65% | 31,006 |